Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche UBS ETF LU Solactive Chi...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 6,027 | -0,02 | -0,40% | 6,078 | 6,078 | 5,978 | 18.241 |
| 25 Mar 2025 | 6,051 | -0,02 | -0,40% | 6,026 | 6,051 | 5,922 | 17.000 |
| 24 Mar 2025 | 6,075 | -0,04 | -0,64% | 6,37 | 6,37 | 6,041 | 20.413 |
| 21 Mar 2025 | 6,114 | -0,11 | -1,77% | 6,111 | 6,114 | 6,001 | 14.766 |
| 20 Mar 2025 | 6,224 | -0,22 | -3,34% | 6,34 | 6,34 | 6,194 | 34.155 |
| 19 Mar 2025 | 6,439 | 0,00 | -0,03% | 6,52 | 6,52 | 6,383 | 48.485 |
| 18 Mar 2025 | 6,441 | 0,08 | 1,26% | 6,489 | 6,499 | 6,353 | 50.008 |
| 17 Mar 2025 | 6,361 | 0,15 | 2,46% | 6,236 | 6,361 | 6,208 | 8.281 |
| 14 Mar 2025 | 6,208 | 0,06 | 1,04% | 6,263 | 6,265 | 6,208 | 23.731 |
| 13 Mar 2025 | 6,144 | 0,05 | 0,90% | 6,03 | 6,144 | 6,03 | 22.722 |
| 12 Mar 2025 | 6,089 | -0,08 | -1,28% | 6,147 | 6,152 | 6,086 | 8.391 |
| 11 Mar 2025 | 6,168 | 0,15 | 2,51% | 6,131 | 6,22 | 6,089 | 16.509 |
| 10 Mar 2025 | 6,017 | -0,17 | -2,76% | 6,165 | 6,165 | 5,948 | 14.611 |
| 07 Mar 2025 | 6,188 | 0,03 | 0,50% | 6,15 | 6,213 | 6,147 | 41.844 |
| 06 Mar 2025 | 6,157 | 0,11 | 1,82% | 6,30 | 6,30 | 6,157 | 11.756 |
| 05 Mar 2025 | 6,047 | 0,30 | 5,20% | 5,977 | 6,047 | 5,944 | 18.248 |
| 04 Mar 2025 | 5,748 | -0,07 | -1,14% | 5,704 | 5,785 | 5,704 | 9.202 |
| 03 Mar 2025 | 5,814 | -0,08 | -1,32% | 5,84 | 5,84 | 5,779 | 7.334 |
| 28 Feb 2025 | 5,892 | -0,28 | -4,57% | 5,916 | 5,916 | 5,781 | 33.834 |
| 27 Feb 2025 | 6,174 | -0,02 | -0,26% | 6,193 | 6,30 | 6,097 | 15.606 |
| 26 Feb 2025 | 6,19 | 0,19 | 3,15% | 6,171 | 6,201 | 6,132 | 21.560 |
| 25 Feb 2025 | 6,001 | 0,11 | 1,83% | 6,088 | 6,088 | 5,97 | 10.396 |
| 24 Feb 2025 | 5,893 | -0,33 | -5,30% | 6,168 | 6,168 | 5,871 | 40.741 |
| 21 Feb 2025 | 6,223 | 0,16 | 2,62% | 6,173 | 6,248 | 6,147 | 40.765 |
| 20 Feb 2025 | 6,064 | 0,18 | 3,01% | 5,88 | 6,064 | 5,771 | 23.066 |
| 19 Feb 2025 | 5,887 | 0,07 | 1,15% | 5,997 | 5,997 | 5,887 | 6.852 |
| 18 Feb 2025 | 5,82 | 0,05 | 0,90% | 5,90 | 5,957 | 5,769 | 62.472 |
| 17 Feb 2025 | 5,768 | 0,13 | 2,29% | 5,804 | 5,804 | 5,745 | 3.986 |
| 14 Feb 2025 | 5,639 | 0,21 | 3,85% | 5,751 | 5,754 | 5,639 | 10.361 |
| 13 Feb 2025 | 5,43 | -0,10 | -1,74% | 5,49 | 5,49 | 5,40 | 2.735 |
| 12 Feb 2025 | 5,526 | 0,18 | 3,37% | 5,463 | 5,526 | 5,46 | 9.337 |
| 11 Feb 2025 | 5,346 | -0,10 | -1,91% | 5,253 | 5,346 | 5,253 | 1.734 |
| 10 Feb 2025 | 5,45 | 0,09 | 1,70% | 5,45 | 5,457 | 5,43 | 6.806 |
| 07 Feb 2025 | 5,359 | 0,19 | 3,72% | 5,334 | 5,359 | 5,334 | 2.548 |
| 06 Feb 2025 | 5,167 | 0,18 | 3,54% | 5,111 | 5,204 | 5,111 | 4.303 |
| 05 Feb 2025 | 4,9905 | -0,09 | -1,86% | 5,029 | 5,029 | 4,9905 | 1.501 |
| 04 Feb 2025 | 5,085 | 0,19 | 3,78% | 5,051 | 5,085 | 5,051 | 201 |
| 03 Feb 2025 | 4,90 | -0,18 | -3,54% | 4,902 | 4,902 | 4,8565 | 2.409 |
| 31 Gen 2025 | 5,08 | 0,03 | 0,57% | 5,11 | 5,11 | 5,08 | 1.829 |
| 30 Gen 2025 | 5,051 | 0,05 | 1,02% | 5,20 | 5,20 | 5,012 | 1.925 |
| 29 Gen 2025 | 5,00 | 0,13 | 2,61% | 5,003 | 5,031 | 5,00 | 2.451 |
| 28 Gen 2025 | 4,873 | 0,00 | 0,07% | 4,9495 | 4,9495 | 4,873 | 1.901 |
| 27 Gen 2025 | 4,8695 | 0,08 | 1,68% | 4,8695 | 4,8695 | 4,8695 | 100 |
| 24 Gen 2025 | 4,789 | 0,09 | 1,95% | 4,748 | 4,789 | 4,748 | 2.210 |
| 23 Gen 2025 | 4,6975 | 0,00 | 0,00% | 4,6975 | 4,6975 | 4,6975 | 0 |
| 22 Gen 2025 | 4,6975 | -0,08 | -1,74% | 4,6385 | 4,731 | 4,6385 | 13.302 |
| 21 Gen 2025 | 4,7805 | 0,13 | 2,70% | 4,7805 | 4,7805 | 4,7805 | 1.000 |
| 20 Gen 2025 | 4,655 | 0,08 | 1,73% | 4,655 | 4,655 | 4,655 | 230 |
| 17 Gen 2025 | 4,576 | 0,00 | 0,00% | 4,576 | 4,576 | 4,576 | 0 |
| 16 Gen 2025 | 4,576 | 0,02 | 0,39% | 4,576 | 4,576 | 4,576 | 500 |
| 15 Gen 2025 | 4,558 | 0,02 | 0,36% | 4,558 | 4,558 | 4,558 | 50 |
| 14 Gen 2025 | 4,5415 | 0,12 | 2,63% | 4,521 | 4,5415 | 4,521 | 14.700 |
| 13 Gen 2025 | 4,425 | -0,13 | -2,75% | 4,418 | 4,425 | 4,418 | 3.487 |
| 10 Gen 2025 | 4,55 | 0,00 | 0,00% | 4,55 | 4,55 | 4,55 | 0 |
| 09 Gen 2025 | 4,55 | 0,08 | 1,89% | 4,5535 | 4,5535 | 4,55 | 155 |
| 08 Gen 2025 | 4,4655 | -0,12 | -2,67% | 4,452 | 4,4795 | 4,452 | 12.186 |
| 07 Gen 2025 | 4,588 | 0,00 | 0,00% | 4,588 | 4,588 | 4,588 | 0 |
| 06 Gen 2025 | 4,588 | 0,00 | 0,00% | 4,588 | 4,588 | 4,588 | 0 |
| 03 Gen 2025 | 4,588 | -0,04 | -0,79% | 4,588 | 4,588 | 4,588 | 12 |
| 02 Gen 2025 | 4,6245 | -0,07 | -1,39% | 4,6245 | 4,6245 | 4,6245 | 53 |
| 30 Dic 2024 | 4,6895 | -0,10 | -2,09% | 4,759 | 4,759 | 4,6895 | 9.993 |
| 27 Dic 2024 | 4,7895 | 0,18 | 3,87% | 4,776 | 4,8195 | 4,753 | 1.622 |
